Börse:
14,865€
-0,30%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
14,854€
Ask:
14,876€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2020 | 14,91 | 14,95 | 14,82 | 14,88 | -0,17% | - |
| 28.01.2020 | 14,65 | 14,93 | 14,63 | 14,91 | 2,38% | 11.638.999,00 |
| 27.01.2020 | 14,73 | 14,78 | 14,56 | 14,56 | -1,59% | 9.635.192,00 |
| 24.01.2020 | 14,67 | 14,83 | 14,67 | 14,80 | 0,90% | 7.880.248,00 |
| 23.01.2020 | 14,85 | 14,85 | 14,66 | 14,67 | -1,35% | 9.570.257,00 |
| 22.01.2020 | 14,92 | 14,96 | 14,83 | 14,87 | 0,24% | 8.317.278,00 |
| 21.01.2020 | 14,71 | 14,85 | 14,67 | 14,83 | 0,49% | 8.318.716,00 |
| 20.01.2020 | 14,63 | 14,78 | 14,51 | 14,76 | 0,54% | 6.888.096,00 |
| 17.01.2020 | 14,72 | 14,74 | 14,65 | 14,68 | -0,11% | 9.930.537,00 |
| 16.01.2020 | 14,67 | 14,71 | 14,63 | 14,70 | 0,11% | 6.333.041,00 |
| 15.01.2020 | 14,67 | 14,71 | 14,58 | 14,68 | 0,27% | 7.501.201,00 |
| 14.01.2020 | 14,64 | 14,66 | 14,54 | 14,64 | -0,08% | 8.657.045,00 |
| 13.01.2020 | 14,82 | 14,82 | 14,62 | 14,65 | -0,75% | 8.384.403,00 |
| 10.01.2020 | 14,82 | 14,86 | 14,75 | 14,76 | -0,59% | 7.884.365,00 |
| 09.01.2020 | 14,61 | 14,88 | 14,61 | 14,85 | 2,08% | 14.510.060,00 |
| 08.01.2020 | 14,56 | 14,61 | 14,47 | 14,55 | -0,40% | 10.757.370,00 |
| 07.01.2020 | 14,58 | 14,72 | 14,57 | 14,61 | 0,19% | 9.646.934,00 |
| 06.01.2020 | 14,58 | 14,61 | 14,46 | 14,58 | -0,25% | 7.337.533,00 |
| 03.01.2020 | 14,57 | 14,63 | 14,52 | 14,61 | 0,03% | 9.232.877,00 |
| 02.01.2020 | 14,60 | 14,67 | 14,53 | 14,61 | 0,27% | 9.435.019,00 |
| 30.12.2019 | 14,73 | 14,75 | 14,57 | 14,57 | -0,99% | 5.774.093,00 |
| 27.12.2019 | 14,76 | 14,76 | 14,61 | 14,72 | -0,03% | 5.591.396,00 |
| 23.12.2019 | 14,76 | 14,79 | 14,67 | 14,72 | -0,55% | 8.469.794,00 |
| 20.12.2019 | 14,73 | 14,91 | 14,68 | 14,80 | 0,46% | 29.026.065,00 |
| 19.12.2019 | 14,79 | 14,80 | 14,60 | 14,73 | -0,05% | 14.128.543,00 |
| 18.12.2019 | 14,84 | 14,90 | 14,74 | 14,74 | -0,79% | 12.709.253,00 |
| 17.12.2019 | 14,86 | 14,97 | 14,83 | 14,86 | -0,16% | 10.182.614,00 |
| 16.12.2019 | 14,84 | 14,91 | 14,83 | 14,88 | 0,83% | 9.409.980,00 |
| 13.12.2019 | 14,93 | 14,93 | 14,76 | 14,76 | -0,11% | 12.502.008,00 |
| 12.12.2019 | 14,93 | 14,94 | 14,77 | 14,78 | -0,79% | 10.494.836,00 |
| 11.12.2019 | 14,89 | 14,95 | 14,80 | 14,90 | 0,03% | 8.348.248,00 |
| 10.12.2019 | 14,97 | 14,98 | 14,78 | 14,89 | -0,88% | 10.256.460,00 |
| 09.12.2019 | 15,05 | 15,09 | 15,00 | 15,02 | -0,27% | 5.854.066,00 |
| 06.12.2019 | 15,02 | 15,11 | 14,97 | 15,06 | 0,36% | 6.354.957,00 |
| 05.12.2019 | 15,06 | 15,09 | 15,00 | 15,01 | -0,15% | 6.929.593,00 |
| 04.12.2019 | 14,95 | 15,05 | 14,86 | 15,03 | 0,76% | 9.543.572,00 |
| 03.12.2019 | 14,97 | 14,99 | 14,86 | 14,92 | 0,08% | 11.017.685,00 |
| 02.12.2019 | 15,30 | 15,31 | 14,90 | 14,91 | -2,17% | 13.205.954,00 |
| 29.11.2019 | 15,20 | 15,31 | 15,16 | 15,24 | 0,16% | 7.778.433,00 |
| 28.11.2019 | 15,22 | 15,27 | 15,18 | 15,21 | -0,26% | 4.384.133,00 |
| 27.11.2019 | 15,05 | 15,35 | 15,02 | 15,25 | 1,33% | 13.829.992,00 |
| 26.11.2019 | 15,08 | 15,10 | 14,97 | 15,05 | -0,17% | 13.241.276,00 |
| 25.11.2019 | 15,11 | 15,13 | 15,05 | 15,08 | -0,13% | 6.058.437,00 |
| 22.11.2019 | 15,10 | 15,16 | 15,06 | 15,10 | 0,25% | 8.843.706,00 |
| 21.11.2019 | 15,10 | 15,14 | 15,05 | 15,06 | -0,26% | 10.244.944,00 |
| 20.11.2019 | 15,14 | 15,14 | 15,05 | 15,10 | -0,37% | 8.222.629,00 |
| 19.11.2019 | 15,24 | 15,25 | 15,11 | 15,16 | -0,34% | 8.366.225,00 |
| 18.11.2019 | 15,21 | 15,24 | 15,11 | 15,21 | 0,09% | 11.510.994,00 |
| 15.11.2019 | 15,23 | 15,23 | 15,09 | 15,19 | 0,44% | 12.483.791,00 |
| 14.11.2019 | 15,25 | 15,28 | 15,12 | 15,13 | -0,99% | 9.481.023,00 |
| 13.11.2019 | 15,35 | 15,41 | 15,25 | 15,28 | -0,47% | 7.976.825,00 |
| 12.11.2019 | 15,33 | 15,40 | 15,25 | 15,35 | 0,35% | 7.639.054,00 |
| 11.11.2019 | 15,32 | 15,36 | 15,27 | 15,30 | -0,92% | 9.220.167,00 |
| 08.11.2019 | 15,32 | 15,59 | 15,29 | 15,44 | 0,55% | 14.046.374,00 |
| 07.11.2019 | 15,45 | 15,47 | 15,09 | 15,36 | -2,04% | 24.791.977,00 |
| 06.11.2019 | 15,61 | 15,72 | 15,59 | 15,68 | 0,26% | 7.321.126,00 |
| 05.11.2019 | 15,69 | 15,69 | 15,56 | 15,64 | -0,19% | 7.734.064,00 |
| 04.11.2019 | 15,67 | 15,71 | 15,50 | 15,67 | 0,32% | 7.973.279,00 |
| 01.11.2019 | 15,85 | 15,85 | 15,59 | 15,62 | -0,96% | 8.266.126,00 |
| 31.10.2019 | 15,70 | 15,85 | 15,68 | 15,77 | 0,32% | 10.483.739,00 |
| 30.10.2019 | 15,71 | 15,76 | 15,64 | 15,72 | 0,37% | 6.492.048,00 |
| 29.10.2019 | 15,94 | 15,95 | 15,61 | 15,66 | -1,53% | 10.159.439,00 |
| 28.10.2019 | 15,97 | 15,97 | 15,82 | 15,90 | -0,64% | 7.919.133,00 |
| 25.10.2019 | 16,01 | 16,01 | 15,87 | 16,01 | 0,09% | 6.583.589,00 |
| 24.10.2019 | 16,22 | 16,24 | 15,97 | 15,99 | -1,61% | 10.827.792,00 |
| 23.10.2019 | 16,13 | 16,26 | 16,10 | 16,25 | 0,69% | 8.058.474,00 |
| 22.10.2019 | 15,99 | 16,17 | 15,94 | 16,14 | 1,00% | 8.831.555,00 |
| 21.10.2019 | 15,94 | 16,08 | 15,92 | 15,98 | 0,31% | 9.850.307,00 |
| 18.10.2019 | 15,86 | 15,93 | 15,77 | 15,93 | 0,57% | 10.141.910,00 |
| 17.10.2019 | 15,69 | 15,93 | 15,69 | 15,84 | 0,85% | 12.305.976,00 |
| 16.10.2019 | 15,73 | 15,77 | 15,55 | 15,71 | -0,09% | 11.786.605,00 |
| 15.10.2019 | 15,56 | 15,78 | 15,54 | 15,72 | 1,46% | 11.380.601,00 |
| 14.10.2019 | 15,45 | 15,52 | 15,42 | 15,50 | 0,26% | 5.973.679,00 |
| 11.10.2019 | 15,31 | 15,46 | 15,26 | 15,46 | 0,99% | 10.727.258,00 |
| 10.10.2019 | 15,35 | 15,39 | 15,25 | 15,30 | -0,30% | 10.646.200,00 |
| 09.10.2019 | 15,27 | 15,47 | 15,26 | 15,35 | 0,51% | 7.166.670,00 |
| 08.10.2019 | 15,25 | 15,32 | 15,17 | 15,27 | 0,14% | 7.194.802,00 |
| 07.10.2019 | 15,06 | 15,25 | 15,06 | 15,25 | 0,78% | 5.353.696,00 |
| 04.10.2019 | 15,09 | 15,14 | 15,00 | 15,13 | 0,53% | 9.200.288,00 |
| 02.10.2019 | 15,33 | 15,37 | 15,05 | 15,05 | -1,86% | 10.061.426,00 |
| 01.10.2019 | 15,40 | 15,48 | 15,28 | 15,34 | -0,36% | 7.800.446,00 |
| 30.09.2019 | 15,33 | 15,42 | 15,29 | 15,39 | 0,21% | 6.759.195,00 |
| 27.09.2019 | 15,45 | 15,49 | 15,36 | 15,36 | -0,40% | 6.884.774,00 |
| 26.09.2019 | 15,30 | 15,44 | 15,26 | 15,42 | 0,84% | 7.734.027,00 |
| 25.09.2019 | 15,29 | 15,40 | 15,23 | 15,30 | -0,25% | 6.607.955,00 |
| 24.09.2019 | 15,41 | 15,45 | 15,33 | 15,33 | -0,58% | 6.079.753,00 |
| 23.09.2019 | 15,36 | 15,42 | 15,29 | 15,42 | 0,30% | 7.803.419,00 |
| 20.09.2019 | 15,28 | 15,40 | 15,26 | 15,38 | 0,85% | 24.264.215,00 |
| 19.09.2019 | 15,21 | 15,30 | 15,17 | 15,25 | 0,28% | 6.949.498,00 |
| 18.09.2019 | 15,11 | 15,21 | 15,10 | 15,21 | 0,48% | 6.098.587,00 |
| 17.09.2019 | 15,16 | 15,22 | 15,12 | 15,13 | 0,01% | 5.613.644,00 |
| 16.09.2019 | 15,11 | 15,16 | 15,07 | 15,13 | -0,03% | 5.979.640,00 |
| 13.09.2019 | 15,18 | 15,22 | 15,09 | 15,14 | -0,26% | 8.643.025,00 |
| 12.09.2019 | 15,08 | 15,31 | 15,03 | 15,18 | 0,57% | 8.597.578,00 |
| 11.09.2019 | 15,08 | 15,09 | 14,94 | 15,09 | 0,25% | 6.802.500,00 |
| 10.09.2019 | 15,05 | 15,07 | 14,94 | 15,05 | 0,12% | 7.741.925,00 |
| 09.09.2019 | 15,09 | 15,18 | 15,02 | 15,03 | -0,38% | 5.186.122,00 |
| 06.09.2019 | 15,09 | 15,14 | 15,01 | 15,09 | 0,08% | 6.881.226,00 |
| 05.09.2019 | 15,22 | 15,24 | 15,01 | 15,08 | -0,76% | 7.385.903,00 |
| 04.09.2019 | 15,26 | 15,26 | 15,14 | 15,20 | 0,03% | 5.363.717,00 |